U.S. markets open in 2 hours 18 minutes
F S&P 500
5,200.75 -12.00 (-0.23%) F Dow Jones
39,114.00 -81.00 (-0.21%) F Nasdaq
18,132.75 -53.75 (-0.30%) E-mini Russell 2000 Index Futur
2,055.80 -9.00 (-0.44%) Petróleo
79.77 +0.78 (+0.99%) Oro
2,319.10 -3.20 (-0.14%)
Roselabs Finance Limited (ROSELABS.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 10:15AM IST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 10 |
| 08 may 2024 | 33.64 | 33.64 | 32.97 | 32.97 | 32.97 | 1,318 |
| 07 may 2024 | 33.01 | 33.64 | 33.01 | 33.64 | 33.64 | 1,819 |
| 06 may 2024 | 33.21 | 33.21 | 33.00 | 33.00 | 33.00 | 3,113 |
| 03 may 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 2,633 |
| 02 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1,000 |
| 30 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1,000 |
| 29 abr 2024 | 30.10 | 30.70 | 29.50 | 30.70 | 30.70 | 4,681 |
| 26 abr 2024 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | 800 |
| 25 abr 2024 | 29.89 | 30.00 | 29.89 | 30.00 | 30.00 | 239 |
| 24 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 2,000 |
| 23 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 136 |
| 22 abr 2024 | 30.90 | 30.90 | 30.30 | 30.50 | 30.50 | 930 |
| 19 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 950 |
| 18 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 16 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2,850 |
| 15 abr 2024 | 30.35 | 30.95 | 29.75 | 29.75 | 29.75 | 3,308 |
| 12 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 10 abr 2024 | 30.95 | 30.95 | 30.35 | 30.35 | 30.35 | 3,267 |
| 09 abr 2024 | 29.95 | 31.00 | 29.95 | 30.95 | 30.95 | 468 |
| 08 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 238 |
| 05 abr 2024 | 26.23 | 28.95 | 26.23 | 28.95 | 28.95 | 415 |
| 04 abr 2024 | 27.61 | 27.61 | 27.59 | 27.59 | 27.59 | 365 |
| 03 abr 2024 | 26.30 | 26.30 | 23.90 | 26.30 | 26.30 | 1,328 |
| 02 abr 2024 | 25.30 | 25.30 | 24.75 | 25.10 | 25.10 | 376 |
| 01 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 115 |
| 28 mar 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 72 |
| 27 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
| 26 mar 2024 | 27.93 | 27.93 | 26.80 | 27.93 | 27.93 | 7,984 |
| 22 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 11 |
| 21 mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 200 |
| 20 mar 2024 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | 1,457 |
| 19 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 |
| 18 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 29.20 | 29.20 | 26.45 | 28.41 | 28.41 | 684 |
| 13 mar 2024 | 29.10 | 29.10 | 27.55 | 27.81 | 27.81 | 776 |
| 12 mar 2024 | 31.00 | 31.10 | 29.00 | 29.00 | 29.00 | 2,359 |
| 11 mar 2024 | 28.00 | 30.45 | 27.80 | 30.30 | 30.30 | 1,871 |
| 07 mar 2024 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 55 |
| 06 mar 2024 | 30.50 | 30.50 | 29.60 | 29.60 | 29.60 | 700 |
| 05 mar 2024 | 30.00 | 31.49 | 30.00 | 31.00 | 31.00 | 3,006 |
| 04 mar 2024 | 32.50 | 32.50 | 29.59 | 30.00 | 30.00 | 1,076 |
| 01 mar 2024 | 31.00 | 31.02 | 31.00 | 31.01 | 31.01 | 1,094 |
| 29 feb 2024 | 29.33 | 32.40 | 29.33 | 29.55 | 29.55 | 1,095 |
| 28 feb 2024 | 33.50 | 33.50 | 30.87 | 30.87 | 30.87 | 357 |
| 27 feb 2024 | 32.50 | 32.50 | 32.49 | 32.49 | 32.49 | 3,607 |
| 26 feb 2024 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | 1,073 |
| 23 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 31 |
| 22 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 25 |
| 21 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 20 feb 2024 | 34.30 | 34.31 | 34.30 | 34.31 | 34.31 | 415 |
| 19 feb 2024 | 37.45 | 39.30 | 36.00 | 36.05 | 36.05 | 241 |
| 16 feb 2024 | 34.00 | 37.45 | 34.00 | 37.45 | 37.45 | 966 |
| 15 feb 2024 | 35.70 | 35.70 | 34.25 | 35.70 | 35.70 | 799 |
| 14 feb 2024 | 34.25 | 36.60 | 34.25 | 35.70 | 35.70 | 384 |
| 13 feb 2024 | 34.91 | 37.80 | 34.91 | 34.91 | 34.91 | 1,131 |
| 12 feb 2024 | 38.18 | 38.18 | 34.57 | 36.32 | 36.32 | 2,737 |
| 09 feb 2024 | 38.28 | 38.28 | 34.80 | 36.37 | 36.37 | 1,544 |
| 08 feb 2024 | 38.52 | 38.52 | 34.99 | 36.49 | 36.49 | 2,852 |
| 07 feb 2024 | 34.00 | 36.70 | 33.25 | 36.70 | 36.70 | 705 |
| 06 feb 2024 | 34.00 | 36.75 | 33.93 | 35.00 | 35.00 | 456 |
| 05 feb 2024 | 35.70 | 37.48 | 33.92 | 35.70 | 35.70 | 1,106 |
| 02 feb 2024 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | 1,241 |
| 01 feb 2024 | 41.51 | 41.51 | 37.57 | 37.57 | 37.57 | 6,070 |
| 31 ene 2024 | 39.72 | 39.72 | 39.45 | 39.54 | 39.54 | 2,310 |
| 30 ene 2024 | 37.80 | 37.83 | 37.00 | 37.83 | 37.83 | 1,476 |
| 29 ene 2024 | 33.75 | 36.03 | 33.51 | 36.03 | 36.03 | 3,136 |
| 25 ene 2024 | 34.32 | 34.32 | 33.00 | 34.32 | 34.32 | 5,339 |
| 24 ene 2024 | 31.99 | 32.69 | 31.00 | 32.69 | 32.69 | 5,378 |
| 23 ene 2024 | 32.65 | 34.00 | 31.02 | 31.14 | 31.14 | 2,076 |
| 19 ene 2024 | 30.95 | 31.10 | 30.95 | 31.10 | 31.10 | 2,935 |
| 18 ene 2024 | 29.63 | 29.63 | 29.60 | 29.62 | 29.62 | 11,623 |
| 17 ene 2024 | 25.78 | 28.22 | 25.78 | 28.22 | 28.22 | 2,240 |
| 16 ene 2024 | 27.25 | 28.25 | 26.69 | 26.88 | 26.88 | 7,513 |
| 15 ene 2024 | 27.55 | 28.93 | 27.25 | 28.00 | 28.00 | 2,556 |
| 12 ene 2024 | 29.11 | 29.99 | 27.55 | 27.62 | 27.62 | 6,696 |
| 11 ene 2024 | 30.60 | 30.78 | 28.51 | 29.00 | 29.00 | 6,394 |
| 10 ene 2024 | 28.50 | 29.32 | 27.36 | 29.32 | 29.32 | 8,264 |
| 09 ene 2024 | 25.32 | 27.93 | 25.32 | 27.93 | 27.93 | 3,801 |
| 08 ene 2024 | 28.00 | 28.01 | 26.60 | 26.60 | 26.60 | 6,843 |
| 05 ene 2024 | 28.20 | 28.20 | 25.00 | 27.49 | 27.49 | 3,450 |
| 04 ene 2024 | 26.70 | 26.70 | 24.32 | 25.78 | 25.78 | 5,106 |
| 03 ene 2024 | 22.85 | 24.28 | 22.83 | 24.28 | 24.28 | 5,043 |
| 02 ene 2024 | 22.85 | 23.30 | 21.55 | 22.08 | 22.08 | 625 |
| 01 ene 2024 | 23.40 | 23.40 | 20.51 | 23.30 | 23.30 | 302 |
| 29 dic 2023 | 22.88 | 23.40 | 20.17 | 21.48 | 21.48 | 4,389 |
| 28 dic 2023 | 22.41 | 22.41 | 19.11 | 21.81 | 21.81 | 4,739 |
| 27 dic 2023 | 21.99 | 21.99 | 20.16 | 20.38 | 20.38 | 315 |
| 26 dic 2023 | 21.89 | 22.20 | 19.69 | 20.74 | 20.74 | 2,944 |
| 22 dic 2023 | 21.99 | 21.99 | 20.15 | 20.27 | 20.27 | 1,619 |
| 21 dic 2023 | 22.50 | 22.50 | 19.31 | 20.47 | 20.47 | 3,743 |
| 20 dic 2023 | 22.94 | 22.94 | 20.65 | 20.84 | 20.84 | 2,356 |
| 19 dic 2023 | 22.98 | 22.98 | 21.19 | 22.94 | 22.94 | 39 |
| 18 dic 2023 | 22.99 | 22.99 | 20.15 | 22.25 | 22.25 | 699 |
| 15 dic 2023 | 22.40 | 23.00 | 21.50 | 21.59 | 21.59 | 2,062 |
| 14 dic 2023 | 22.98 | 22.98 | 20.69 | 21.23 | 21.23 | 1,253 |
| 13 dic 2023 | 22.90 | 23.20 | 21.24 | 21.76 | 21.76 | 1,048 |
| 12 dic 2023 | 20.71 | 22.50 | 20.71 | 22.41 | 22.41 | 2,335 |
| 11 dic 2023 | 22.99 | 22.99 | 19.70 | 20.60 | 20.60 | 1,663 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.